Market [unlinked] / USD
Identifier on Gemini: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
2.2578 USD |
2,518,037.7121 |
2.3667 USD |
2.0246 USD |
2.2026 USD |
2.2025 USD |
| 2022-01-04 |
2.4252 USD |
1,388,066.2357 |
2.4334 USD |
2.3723 USD |
2.3858 USD |
2.3747 USD |
| 2022-01-03 |
2.4614 USD |
1,381,744.9902 |
2.5520 USD |
2.3626 USD |
2.4233 USD |
2.4410 USD |
| 2022-01-02 |
2.5363 USD |
859,130.5907 |
2.5745 USD |
2.5025 USD |
2.5185 USD |
2.5424 USD |
| 2022-01-01 |
2.5615 USD |
685,252.0439 |
2.5285 USD |
2.5056 USD |
2.5293 USD |
2.5495 USD |
| 2021-12-31 |
2.5598 USD |
1,835,015.9495 |
2.5552 USD |
2.4415 USD |
2.4843 USD |
2.5357 USD |
| 2021-12-30 |
2.5095 USD |
1,552,054.6758 |
2.4763 USD |
2.4152 USD |
2.4669 USD |
2.5524 USD |
| 2021-12-29 |
2.5325 USD |
2,330,802.8602 |
2.4898 USD |
2.4056 USD |
2.4938 USD |
2.4685 USD |
| 2021-12-28 |
2.5846 USD |
2,511,630.4499 |
2.7268 USD |
2.4386 USD |
2.5135 USD |
2.5144 USD |
| 2021-12-27 |
2.8188 USD |
2,130,779.6955 |
2.8756 USD |
2.7133 USD |
2.7664 USD |
2.7286 USD |
| 2021-12-26 |
2.7710 USD |
2,099,869.2597 |
2.6429 USD |
2.6141 USD |
2.6911 USD |
2.8635 USD |
| 2021-12-25 |
2.5891 USD |
2,177,457.2143 |
2.4652 USD |
2.4320 USD |
2.5190 USD |
2.6362 USD |
| 2021-12-24 |
2.5783 USD |
2,099,694.3762 |
2.6857 USD |
2.4275 USD |
2.4776 USD |
2.4620 USD |
| 2021-12-23 |
2.6241 USD |
4,467,271.0627 |
2.5010 USD |
2.4704 USD |
2.5477 USD |
2.6715 USD |
| 2021-12-22 |
2.5236 USD |
4,781,574.7800 |
2.3762 USD |
2.3721 USD |
2.4395 USD |
2.5233 USD |
| 2021-12-21 |
2.2898 USD |
3,029,082.5544 |
2.1257 USD |
2.1058 USD |
2.1300 USD |
2.3637 USD |
| 2021-12-20 |
2.1552 USD |
3,200,560.4218 |
2.2233 USD |
2.0481 USD |
2.0822 USD |
2.1421 USD |
| 2021-12-19 |
2.2356 USD |
1,851,009.7638 |
2.2325 USD |
2.1609 USD |
2.2040 USD |
2.2218 USD |
| 2021-12-18 |
2.1719 USD |
2,338,912.1791 |
2.1308 USD |
2.0569 USD |
2.0953 USD |
2.2349 USD |
| 2021-12-17 |
2.0700 USD |
1,940,937.8672 |
2.0710 USD |
1.9395 USD |
2.0260 USD |
2.1405 USD |
| 2021-12-16 |
2.1388 USD |
1,845,858.0234 |
2.1250 USD |
2.0703 USD |
2.1151 USD |
2.0795 USD |
| 2021-12-15 |
2.0576 USD |
4,157,996.6674 |
1.9415 USD |
1.8306 USD |
1.8712 USD |
2.1140 USD |
| 2021-12-14 |
1.8358 USD |
2,695,354.5162 |
1.8201 USD |
1.7380 USD |
1.7898 USD |
1.9130 USD |
| 2021-12-13 |
1.8721 USD |
3,615,147.2096 |
2.0872 USD |
1.7500 USD |
1.8270 USD |
1.8270 USD |
| 2021-12-12 |
2.0872 USD |
1,798,100.3710 |
2.1390 USD |
2.0277 USD |
2.0493 USD |
2.0883 USD |
| 2021-12-11 |
2.1037 USD |
2,064,875.7805 |
2.0928 USD |
2.0054 USD |
2.0963 USD |
2.1505 USD |
| 2021-12-10 |
2.1552 USD |
1,966,006.3792 |
2.0911 USD |
2.0453 USD |
2.1093 USD |
2.0947 USD |
| 2021-12-09 |
2.2043 USD |
7,218,147.7630 |
2.4197 USD |
2.0576 USD |
2.1160 USD |
2.1458 USD |
| 2021-12-08 |
2.4117 USD |
8,264,644.6415 |
2.3492 USD |
2.2274 USD |
2.2890 USD |
2.4129 USD |
| 2021-12-07 |
2.3503 USD |
11,147,028.5741 |
2.2837 USD |
2.2351 USD |
2.2852 USD |
2.3610 USD |
| 2021-12-06 |
2.0187 USD |
9,717,599.0108 |
2.0525 USD |
1.7140 USD |
1.8190 USD |
2.2600 USD |
| 2021-12-05 |
2.0444 USD |
9,005,942.5042 |
1.9790 USD |
1.8843 USD |
1.9438 USD |
2.0232 USD |
| 2021-12-04 |
1.9286 USD |
15,189,923.4197 |
2.2753 USD |
1.5541 USD |
1.8511 USD |
1.9749 USD |
| 2021-12-03 |
2.2275 USD |
11,780,916.6843 |
2.1304 USD |
2.0816 USD |
2.1316 USD |
2.2951 USD |
| 2021-12-02 |
2.1021 USD |
10,940,785.5497 |
2.0087 USD |
1.9500 USD |
1.9794 USD |
2.1328 USD |
| 2021-12-01 |
1.9633 USD |
5,957,637.2547 |
1.7850 USD |
1.7748 USD |
1.8370 USD |
1.9851 USD |
| 2021-11-30 |
1.7924 USD |
3,496,966.8757 |
1.8207 USD |
1.6971 USD |
1.7348 USD |
1.8158 USD |
| 2021-11-29 |
1.7152 USD |
2,640,985.6305 |
1.6522 USD |
1.6302 USD |
1.6421 USD |
1.8322 USD |
| 2021-11-28 |
1.5796 USD |
2,887,189.1706 |
1.6140 USD |
1.5009 USD |
1.5466 USD |
1.6500 USD |
| 2021-11-27 |
1.6682 USD |
1,525,706.8770 |
1.6340 USD |
1.5877 USD |
1.6162 USD |
1.6140 USD |
| 2021-11-26 |
1.7232 USD |
5,686,901.6055 |
1.9281 USD |
1.5922 USD |
1.6604 USD |
1.6441 USD |
| 2021-11-25 |
1.8130 USD |
6,091,913.2726 |
1.6881 USD |
1.6724 USD |
1.7340 USD |
1.8695 USD |
| 2021-11-24 |
1.7202 USD |
3,157,628.2216 |
1.7521 USD |
1.6536 USD |
1.6894 USD |
1.6895 USD |
| 2021-11-23 |
1.6474 USD |
2,572,181.0607 |
1.5614 USD |
1.5442 USD |
1.5688 USD |
1.7523 USD |
| 2021-11-22 |
1.5715 USD |
1,457,652.1018 |
1.6054 USD |
1.5282 USD |
1.5541 USD |
1.5668 USD |
| 2021-11-21 |
1.6441 USD |
1,417,620.7143 |
1.6676 USD |
1.5986 USD |
1.6192 USD |
1.6000 USD |
| 2021-11-20 |
1.6290 USD |
2,168,618.2859 |
1.6207 USD |
1.5629 USD |
1.5831 USD |
1.6733 USD |
| 2021-11-19 |
1.5375 USD |
2,748,301.1475 |
1.5004 USD |
1.4803 USD |
1.4935 USD |
1.6097 USD |
| 2021-11-18 |
1.5361 USD |
2,312,952.5865 |
1.6381 USD |
1.4403 USD |
1.4960 USD |
1.4939 USD |
| 2021-11-17 |
1.5719 USD |
2,092,813.9770 |
1.5617 USD |
1.4909 USD |
1.5226 USD |
1.6305 USD |